18,380.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 分足Kラインデータなし | |||||
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2023-12-28 | 13,650.00 | 13,740.00 | 13,250.00 | 13,700.00 | 3.4M |
| 2023-12-27 | 13,610.00 | 13,960.00 | 13,450.00 | 13,700.00 | 3.9M |
| 2023-12-26 | 12,650.00 | 14,470.00 | 12,570.00 | 13,570.00 | 15.0M |
| 2023-12-25 | 12,690.00 | 12,690.00 | 12,690.00 | 12,690.00 | 0.0M |
| 2023-12-22 | 13,240.00 | 13,250.00 | 12,500.00 | 12,690.00 | 6.2M |
| 2023-12-21 | 11,800.00 | 12,800.00 | 11,700.00 | 12,690.00 | 5.3M |
| 2023-12-20 | 12,120.00 | 12,520.00 | 11,910.00 | 12,080.00 | 4.3M |
| 2023-12-19 | 12,540.00 | 13,190.00 | 11,800.00 | 12,250.00 | 12.7M |
| 2023-12-18 | 11,680.00 | 12,430.00 | 11,310.00 | 12,430.00 | 7.8M |
| 2023-12-17 | 11,580.00 | 11,580.00 | 11,580.00 | 11,580.00 | 0.0M |
| 2023-12-15 | 11,300.00 | 11,810.00 | 10,820.00 | 11,580.00 | 6.2M |
| 2023-12-14 | 12,300.00 | 12,300.00 | 10,600.00 | 11,410.00 | 12.1M |
| 2023-12-13 | 12,900.00 | 13,500.00 | 11,720.00 | 12,040.00 | 11.8M |
| 2023-12-12 | 11,600.00 | 13,910.00 | 11,560.00 | 12,400.00 | 29.5M |
| 2023-12-11 | 11,360.00 | 11,660.00 | 10,870.00 | 11,200.00 | 11.1M |
| 2023-12-10 | 11,280.00 | 11,280.00 | 11,280.00 | 11,280.00 | 0.0M |
| 2023-12-08 | 9,300.00 | 11,620.00 | 9,020.00 | 11,280.00 | 36.4M |
| 2023-12-07 | 8,280.00 | 9,260.00 | 8,100.00 | 8,940.00 | 13.9M |
| 2023-12-06 | 7,670.00 | 8,650.00 | 7,650.00 | 8,450.00 | 24.7M |
| 2023-12-05 | 7,580.00 | 7,970.00 | 6,960.00 | 7,410.00 | 12.4M |
| 2023-12-04 | 7,120.00 | 7,490.00 | 6,930.00 | 7,330.00 | 6.0M |
| 2023-12-03 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | 0.0M |
| 2023-12-01 | 7,450.00 | 7,460.00 | 6,860.00 | 7,060.00 | 7.8M |
| 2023-11-30 | 7,350.00 | 7,830.00 | 7,330.00 | 7,770.00 | 2.6M |
| 2023-11-29 | 7,000.00 | 7,420.00 | 6,850.00 | 7,420.00 | 3.8M |
| 2023-11-28 | 7,090.00 | 7,090.00 | 6,700.00 | 6,800.00 | 2.3M |
| 2023-11-27 | 6,370.00 | 7,400.00 | 6,310.00 | 6,910.00 | 25.1M |
| 2023-11-26 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 0.0M |
| 2023-11-24 | 5,960.00 | 6,520.00 | 5,730.00 | 6,190.00 | 15.7M |
| 2023-11-23 | 5,390.00 | 6,340.00 | 5,340.00 | 5,900.00 | 25.4M |
| 2023-11-22 | 5,000.00 | 5,460.00 | 4,960.00 | 5,350.00 | 2.7M |
| 2023-11-21 | 5,300.00 | 5,310.00 | 5,120.00 | 5,130.00 | 1.3M |
| 2023-11-20 | 5,250.00 | 5,270.00 | 5,080.00 | 5,230.00 | 1.9M |
| 2023-11-19 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.0M |
| 2023-11-17 | 5,080.00 | 5,320.00 | 4,920.00 | 5,160.00 | 5.0M |
| 2023-11-16 | 4,830.00 | 5,150.00 | 4,740.00 | 5,060.00 | 5.2M |
| 2023-11-15 | 4,780.00 | 4,850.00 | 4,695.00 | 4,825.00 | 2.2M |
| 2023-11-14 | 4,565.00 | 4,650.00 | 4,550.00 | 4,645.00 | 0.7M |
| 2023-11-13 | 4,665.00 | 4,740.00 | 4,465.00 | 4,525.00 | 1.0M |
| 2023-11-12 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 0.0M |
| 2023-11-10 | 4,600.00 | 4,720.00 | 4,450.00 | 4,620.00 | 1.7M |
| 2023-11-09 | 4,785.00 | 4,830.00 | 4,700.00 | 4,700.00 | 1.2M |
| 2023-11-08 | 4,970.00 | 5,030.00 | 4,800.00 | 4,800.00 | 1.8M |
| 2023-11-07 | 4,870.00 | 5,090.00 | 4,780.00 | 4,925.00 | 5.0M |
| 2023-11-06 | 4,900.00 | 5,130.00 | 4,825.00 | 4,895.00 | 8.2M |
| 2023-11-05 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 0.0M |
| 2023-11-03 | 4,935.00 | 5,000.00 | 4,805.00 | 4,835.00 | 5.4M |
| 2023-11-02 | 4,150.00 | 5,170.00 | 4,150.00 | 4,920.00 | 25.4M |
| 2023-11-01 | 4,010.00 | 4,075.00 | 3,990.00 | 4,020.00 | 0.1M |
| 2023-10-31 | 4,105.00 | 4,160.00 | 3,950.00 | 3,970.00 | 0.2M |
| 2023-10-30 | 4,035.00 | 4,090.00 | 4,005.00 | 4,085.00 | 0.1M |
| 2023-10-29 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 0.0M |
| 2023-10-27 | 4,045.00 | 4,105.00 | 3,970.00 | 4,060.00 | 0.2M |
| 2023-10-26 | 4,035.00 | 4,060.00 | 3,980.00 | 4,010.00 | 0.2M |
| 2023-10-25 | 4,180.00 | 4,205.00 | 4,100.00 | 4,115.00 | 0.2M |
| 2023-10-24 | 3,940.00 | 4,180.00 | 3,925.00 | 4,180.00 | 0.4M |
| 2023-10-23 | 3,900.00 | 3,995.00 | 3,900.00 | 3,920.00 | 0.1M |
| 2023-10-20 | 4,005.00 | 4,020.00 | 3,900.00 | 3,955.00 | 0.2M |
| 2023-10-19 | 4,150.00 | 4,150.00 | 4,025.00 | 4,060.00 | 0.2M |
| 2023-10-18 | 4,220.00 | 4,340.00 | 4,140.00 | 4,190.00 | 0.3M |
| 2023-10-17 | 4,130.00 | 4,240.00 | 4,125.00 | 4,230.00 | 0.2M |
| 2023-10-16 | 4,170.00 | 4,190.00 | 4,040.00 | 4,120.00 | 0.2M |
| 2023-10-15 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 0.0M |
| 2023-10-13 | 4,185.00 | 4,245.00 | 4,150.00 | 4,210.00 | 0.2M |
| 2023-10-12 | 4,150.00 | 4,215.00 | 4,140.00 | 4,205.00 | 0.2M |
| 2023-10-11 | 4,045.00 | 4,175.00 | 4,045.00 | 4,140.00 | 0.2M |
| 2023-10-10 | 4,090.00 | 4,130.00 | 3,975.00 | 4,000.00 | 0.2M |
| 2023-10-06 | 3,905.00 | 4,050.00 | 3,905.00 | 4,050.00 | 0.1M |
| 2023-10-05 | 3,930.00 | 4,065.00 | 3,925.00 | 3,940.00 | 0.3M |
| 2023-10-04 | 4,015.00 | 4,050.00 | 3,900.00 | 3,900.00 | 0.3M |
| 2023-10-03 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 0.0M |
| 2023-09-27 | 4,010.00 | 4,115.00 | 4,010.00 | 4,080.00 | 0.2M |
| 2023-09-26 | 4,200.00 | 4,220.00 | 4,075.00 | 4,080.00 | 0.2M |
| 2023-09-25 | 4,155.00 | 4,250.00 | 4,150.00 | 4,200.00 | 0.1M |
| 2023-09-22 | 4,150.00 | 4,270.00 | 4,130.00 | 4,205.00 | 0.2M |
| 2023-09-21 | 4,250.00 | 4,290.00 | 4,140.00 | 4,170.00 | 0.3M |
| 2023-09-20 | 4,335.00 | 4,380.00 | 4,260.00 | 4,300.00 | 0.2M |
| 2023-09-19 | 4,380.00 | 4,430.00 | 4,325.00 | 4,335.00 | 0.2M |
| 2023-09-18 | 4,475.00 | 4,485.00 | 4,370.00 | 4,380.00 | 0.2M |
| 2023-09-15 | 4,550.00 | 4,575.00 | 4,470.00 | 4,510.00 | 0.3M |
| 2023-09-14 | 4,365.00 | 4,535.00 | 4,360.00 | 4,520.00 | 0.4M |
| 2023-09-13 | 4,375.00 | 4,495.00 | 4,325.00 | 4,360.00 | 0.3M |
| 2023-09-12 | 4,430.00 | 4,480.00 | 4,360.00 | 4,380.00 | 0.2M |
| 2023-09-11 | 4,470.00 | 4,490.00 | 4,390.00 | 4,395.00 | 0.3M |
| 2023-09-10 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 0.0M |
| 2023-09-08 | 4,520.00 | 4,600.00 | 4,400.00 | 4,485.00 | 0.5M |
| 2023-09-07 | 4,410.00 | 4,600.00 | 4,350.00 | 4,545.00 | 0.6M |
| 2023-09-06 | 4,540.00 | 4,575.00 | 4,440.00 | 4,450.00 | 0.3M |
| 2023-09-05 | 4,475.00 | 4,575.00 | 4,450.00 | 4,500.00 | 0.2M |
| 2023-09-04 | 4,620.00 | 4,620.00 | 4,450.00 | 4,505.00 | 0.4M |
| 2023-09-01 | 4,395.00 | 4,620.00 | 4,395.00 | 4,575.00 | 1.0M |
| 2023-08-31 | 4,485.00 | 4,500.00 | 4,380.00 | 4,430.00 | 0.3M |
| 2023-08-30 | 4,425.00 | 4,530.00 | 4,415.00 | 4,445.00 | 0.6M |
| 2023-08-29 | 4,225.00 | 4,780.00 | 4,220.00 | 4,415.00 | 2.8M |
| 2023-08-28 | 4,245.00 | 4,270.00 | 4,175.00 | 4,225.00 | 0.1M |
| 2023-08-25 | 4,200.00 | 4,240.00 | 4,155.00 | 4,205.00 | 0.2M |
| 2023-08-24 | 4,250.00 | 4,370.00 | 4,220.00 | 4,285.00 | 0.5M |
| 2023-08-23 | 4,115.00 | 4,215.00 | 4,080.00 | 4,160.00 | 0.2M |
| 2023-08-22 | 4,235.00 | 4,325.00 | 4,105.00 | 4,110.00 | 0.3M |
| 2023-08-21 | 4,315.00 | 4,335.00 | 4,205.00 | 4,210.00 | 0.2M |
| 2023-08-20 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.0M |
| 2023-08-18 | 4,090.00 | 4,395.00 | 4,070.00 | 4,315.00 | 0.4M |
| 2023-08-17 | 4,090.00 | 4,195.00 | 3,985.00 | 4,170.00 | 0.2M |
| 2023-08-16 | 4,125.00 | 4,275.00 | 4,125.00 | 4,150.00 | 0.3M |
| 2023-08-15 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 0.0M |
| 2023-08-14 | 4,160.00 | 4,240.00 | 4,150.00 | 4,220.00 | 0.2M |
| 2023-08-13 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0.0M |
| 2023-08-11 | 4,235.00 | 4,340.00 | 4,235.00 | 4,250.00 | 0.2M |
| 2023-08-10 | 4,260.00 | 4,260.00 | 4,190.00 | 4,235.00 | 0.2M |
| 2023-08-09 | 4,210.00 | 4,335.00 | 4,210.00 | 4,300.00 | 0.1M |
| 2023-08-08 | 4,385.00 | 4,400.00 | 4,230.00 | 4,240.00 | 0.2M |
| 2023-08-07 | 4,290.00 | 4,370.00 | 4,220.00 | 4,325.00 | 0.2M |
| 2023-08-06 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.0M |
| 2023-08-04 | 4,340.00 | 4,365.00 | 4,275.00 | 4,320.00 | 0.2M |
| 2023-08-03 | 4,400.00 | 4,400.00 | 4,205.00 | 4,350.00 | 0.4M |
| 2023-08-02 | 4,600.00 | 4,600.00 | 4,400.00 | 4,420.00 | 0.4M |
| 2023-08-01 | 4,500.00 | 4,620.00 | 4,490.00 | 4,620.00 | 0.4M |
| 2023-07-31 | 4,585.00 | 4,615.00 | 4,495.00 | 4,525.00 | 0.5M |
| 2023-07-30 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 0.0M |
| 2023-07-28 | 4,465.00 | 4,590.00 | 4,430.00 | 4,555.00 | 0.4M |
| 2023-07-27 | 4,125.00 | 4,500.00 | 4,125.00 | 4,420.00 | 0.6M |
| 2023-07-26 | 4,475.00 | 4,490.00 | 4,125.00 | 4,200.00 | 1.0M |
| 2023-07-25 | 4,575.00 | 4,675.00 | 4,480.00 | 4,510.00 | 0.5M |
| 2023-07-24 | 4,660.00 | 4,670.00 | 4,545.00 | 4,625.00 | 0.4M |
| 2023-07-21 | 4,750.00 | 4,775.00 | 4,670.00 | 4,680.00 | 0.4M |
| 2023-07-20 | 4,800.00 | 4,910.00 | 4,790.00 | 4,875.00 | 0.3M |
| 2023-07-19 | 5,040.00 | 5,070.00 | 4,820.00 | 4,870.00 | 0.5M |
| 2023-07-18 | 5,120.00 | 5,130.00 | 4,955.00 | 5,000.00 | 0.5M |
| 2023-07-17 | 4,940.00 | 5,140.00 | 4,895.00 | 5,090.00 | 0.8M |
| 2023-07-16 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.0M |
| 2023-07-14 | 5,030.00 | 5,120.00 | 4,940.00 | 4,970.00 | 1.6M |
| 2023-07-13 | 4,830.00 | 5,230.00 | 4,775.00 | 4,985.00 | 3.4M |
| 2023-07-12 | 4,660.00 | 4,790.00 | 4,650.00 | 4,785.00 | 0.4M |
| 2023-07-11 | 4,540.00 | 4,655.00 | 4,540.00 | 4,655.00 | 0.3M |
| 2023-07-10 | 4,600.00 | 4,605.00 | 4,490.00 | 4,505.00 | 0.5M |
| 2023-07-07 | 4,610.00 | 4,720.00 | 4,600.00 | 4,630.00 | 0.7M |
| 2023-07-06 | 4,905.00 | 4,945.00 | 4,735.00 | 4,770.00 | 0.8M |
| 2023-07-05 | 5,150.00 | 5,250.00 | 4,985.00 | 5,010.00 | 0.7M |
| 2023-07-04 | 5,030.00 | 5,170.00 | 5,010.00 | 5,150.00 | 0.5M |
| 2023-07-03 | 5,020.00 | 5,120.00 | 4,990.00 | 5,070.00 | 0.4M |
| 2023-07-02 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.0M |
| 2023-06-30 | 5,000.00 | 5,000.00 | 4,850.00 | 4,950.00 | 0.4M |
| 2023-06-29 | 5,050.00 | 5,090.00 | 4,985.00 | 5,010.00 | 0.4M |
| 2023-06-28 | 5,160.00 | 5,180.00 | 5,000.00 | 5,030.00 | 0.4M |
| 2023-06-27 | 5,170.00 | 5,200.00 | 5,060.00 | 5,090.00 | 0.5M |
| 2023-06-26 | 4,930.00 | 5,060.00 | 4,850.00 | 5,060.00 | 0.3M |
| 2023-06-25 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.0M |
| 2023-06-23 | 5,000.00 | 5,080.00 | 4,850.00 | 4,950.00 | 0.4M |
| 2023-06-22 | 4,955.00 | 5,070.00 | 4,950.00 | 4,980.00 | 0.3M |
| 2023-06-21 | 5,130.00 | 5,220.00 | 5,020.00 | 5,020.00 | 0.4M |
| 2023-06-20 | 5,220.00 | 5,230.00 | 5,040.00 | 5,150.00 | 0.6M |
| 2023-06-19 | 5,260.00 | 5,300.00 | 5,140.00 | 5,260.00 | 0.5M |
| 2023-06-18 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0M |
| 2023-06-16 | 5,420.00 | 5,440.00 | 5,260.00 | 5,280.00 | 0.7M |
| 2023-06-15 | 5,370.00 | 5,530.00 | 5,330.00 | 5,410.00 | 1.8M |
| 2023-06-14 | 5,340.00 | 5,450.00 | 5,280.00 | 5,330.00 | 1.1M |
| 2023-06-13 | 5,390.00 | 5,470.00 | 5,300.00 | 5,320.00 | 1.1M |
| 2023-06-12 | 5,340.00 | 5,350.00 | 5,240.00 | 5,310.00 | 0.5M |
| 2023-06-09 | 5,270.00 | 5,320.00 | 5,180.00 | 5,270.00 | 0.7M |
| 2023-06-08 | 5,100.00 | 5,290.00 | 5,100.00 | 5,240.00 | 0.8M |
| 2023-06-07 | 5,180.00 | 5,300.00 | 5,170.00 | 5,180.00 | 0.6M |
| 2023-06-05 | 5,220.00 | 5,300.00 | 5,150.00 | 5,220.00 | 0.5M |
| 2023-06-04 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0M |
| 2023-06-02 | 5,300.00 | 5,390.00 | 5,190.00 | 5,220.00 | 1.0M |
| 2023-06-01 | 5,170.00 | 5,270.00 | 5,150.00 | 5,240.00 | 0.5M |
| 2023-05-31 | 5,320.00 | 5,430.00 | 5,170.00 | 5,230.00 | 1.5M |
| 2023-05-30 | 5,600.00 | 5,660.00 | 5,370.00 | 5,370.00 | 3.1M |
| 2023-05-29 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.0M |
| 2023-05-26 | 5,360.00 | 5,560.00 | 5,250.00 | 5,470.00 | 5.7M |
| 2023-05-25 | 5,330.00 | 5,530.00 | 5,230.00 | 5,260.00 | 4.5M |
| 2023-05-24 | 5,160.00 | 5,300.00 | 5,140.00 | 5,140.00 | 1.0M |
| 2023-05-23 | 5,320.00 | 5,380.00 | 5,210.00 | 5,250.00 | 1.4M |
| 2023-05-22 | 5,300.00 | 5,430.00 | 5,180.00 | 5,230.00 | 3.6M |
| 2023-05-21 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0M |
| 2023-05-19 | 5,010.00 | 5,570.00 | 4,950.00 | 5,250.00 | 12.8M |
| 2023-05-18 | 4,790.00 | 5,020.00 | 4,775.00 | 4,885.00 | 1.2M |
| 2023-05-17 | 4,600.00 | 4,715.00 | 4,560.00 | 4,710.00 | 0.2M |
| 2023-05-16 | 4,730.00 | 4,835.00 | 4,605.00 | 4,620.00 | 0.3M |
| 2023-05-15 | 4,700.00 | 4,700.00 | 4,550.00 | 4,620.00 | 0.3M |
| 2023-05-14 | 4,705.00 | 4,705.00 | 4,705.00 | 4,705.00 | 0.0M |
| 2023-05-12 | 4,760.00 | 4,760.00 | 4,660.00 | 4,705.00 | 0.2M |
| 2023-05-11 | 4,860.00 | 4,905.00 | 4,730.00 | 4,765.00 | 0.3M |
| 2023-05-10 | 4,895.00 | 4,960.00 | 4,790.00 | 4,800.00 | 0.3M |
| 2023-05-09 | 4,960.00 | 4,980.00 | 4,855.00 | 4,920.00 | 0.3M |
| 2023-05-08 | 4,815.00 | 5,030.00 | 4,790.00 | 4,960.00 | 0.7M |
| 2023-05-04 | 4,835.00 | 4,835.00 | 4,645.00 | 4,705.00 | 0.4M |
| 2023-05-03 | 4,680.00 | 4,880.00 | 4,665.00 | 4,835.00 | 0.4M |
| 2023-05-02 | 4,635.00 | 4,790.00 | 4,635.00 | 4,755.00 | 0.3M |
| 2023-05-01 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0.0M |
| 2023-04-28 | 4,820.00 | 4,835.00 | 4,625.00 | 4,635.00 | 0.5M |
| 2023-04-27 | 4,750.00 | 4,815.00 | 4,660.00 | 4,795.00 | 0.4M |
| 2023-04-26 | 4,715.00 | 4,920.00 | 4,715.00 | 4,780.00 | 0.6M |
| 2023-04-25 | 4,835.00 | 4,925.00 | 4,700.00 | 4,800.00 | 0.7M |
| 2023-04-24 | 5,100.00 | 5,140.00 | 4,905.00 | 4,905.00 | 0.6M |
| 2023-04-23 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0M |
| 2023-04-21 | 5,020.00 | 5,340.00 | 5,020.00 | 5,090.00 | 1.2M |
| 2023-04-20 | 5,180.00 | 5,230.00 | 5,010.00 | 5,030.00 | 0.8M |
| 2023-04-19 | 5,160.00 | 5,290.00 | 5,150.00 | 5,230.00 | 0.7M |
| 2023-04-18 | 5,350.00 | 5,370.00 | 5,110.00 | 5,140.00 | 1.0M |
| 2023-04-17 | 5,300.00 | 5,330.00 | 5,180.00 | 5,320.00 | 0.7M |
| 2023-04-16 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0M |
| 2023-04-14 | 5,410.00 | 5,450.00 | 5,270.00 | 5,300.00 | 0.8M |
| 2023-04-13 | 5,510.00 | 5,530.00 | 5,300.00 | 5,380.00 | 0.8M |
| 2023-04-12 | 5,660.00 | 5,700.00 | 5,460.00 | 5,510.00 | 1.1M |
| 2023-04-11 | 5,630.00 | 5,790.00 | 5,570.00 | 5,660.00 | 3.2M |
| 2023-04-10 | 5,690.00 | 5,730.00 | 5,410.00 | 5,480.00 | 1.3M |
| 2023-04-09 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.0M |
| 2023-04-07 | 5,630.00 | 5,870.00 | 5,540.00 | 5,690.00 | 3.1M |
| 2023-04-06 | 5,620.00 | 5,640.00 | 5,400.00 | 5,470.00 | 1.3M |
| 2023-04-05 | 5,550.00 | 5,840.00 | 5,540.00 | 5,660.00 | 2.5M |
| 2023-04-04 | 5,750.00 | 5,830.00 | 5,510.00 | 5,530.00 | 2.0M |
| 2023-04-03 | 5,840.00 | 5,950.00 | 5,550.00 | 5,860.00 | 4.7M |
| 2023-04-02 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.0M |
| 2023-03-31 | 6,380.00 | 6,410.00 | 5,810.00 | 5,810.00 | 7.0M |
| 2023-03-30 | 5,790.00 | 6,600.00 | 5,720.00 | 6,080.00 | 26.2M |
| 2023-03-29 | 6,090.00 | 6,180.00 | 5,580.00 | 5,630.00 | 13.6M |
| 2023-03-28 | 5,400.00 | 5,490.00 | 5,300.00 | 5,430.00 | 3.5M |
| 2023-03-27 | 5,390.00 | 5,430.00 | 5,200.00 | 5,410.00 | 2.9M |
| 2023-03-26 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0M |
| 2023-03-24 | 5,140.00 | 5,550.00 | 5,120.00 | 5,350.00 | 12.1M |
| 2023-03-23 | 5,100.00 | 5,160.00 | 4,995.00 | 5,050.00 | 1.3M |
| 2023-03-22 | 5,180.00 | 5,230.00 | 5,060.00 | 5,200.00 | 2.1M |
| 2023-03-21 | 5,180.00 | 5,190.00 | 4,995.00 | 5,080.00 | 1.3M |
| 2023-03-20 | 5,080.00 | 5,250.00 | 4,985.00 | 5,130.00 | 2.4M |
| 2023-03-19 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0M |
| 2023-03-17 | 5,190.00 | 5,330.00 | 5,060.00 | 5,080.00 | 5.8M |
| 2023-03-16 | 4,760.00 | 5,320.00 | 4,740.00 | 5,040.00 | 12.0M |
| 2023-03-15 | 4,550.00 | 5,110.00 | 4,510.00 | 4,820.00 | 10.5M |
| 2023-03-14 | 4,640.00 | 4,640.00 | 4,355.00 | 4,360.00 | 0.8M |
| 2023-03-13 | 4,630.00 | 4,730.00 | 4,535.00 | 4,660.00 | 0.7M |
| 2023-03-12 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 0.0M |
| 2023-03-10 | 4,890.00 | 4,930.00 | 4,725.00 | 4,735.00 | 1.1M |
| 2023-03-09 | 5,090.00 | 5,240.00 | 4,955.00 | 4,975.00 | 1.8M |
| 2023-03-08 | 4,920.00 | 5,170.00 | 4,840.00 | 5,040.00 | 3.7M |
| 2023-03-07 | 5,030.00 | 5,070.00 | 4,850.00 | 4,925.00 | 1.5M |
| 2023-03-06 | 4,950.00 | 5,370.00 | 4,900.00 | 5,060.00 | 7.8M |
| 2023-03-05 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.0M |
| 2023-03-03 | 4,820.00 | 4,845.00 | 4,755.00 | 4,790.00 | 0.8M |
| 2023-03-02 | 4,750.00 | 4,875.00 | 4,750.00 | 4,755.00 | 1.2M |
| 2023-03-01 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.0M |
| 2023-02-28 | 4,800.00 | 4,915.00 | 4,760.00 | 4,770.00 | 1.5M |
| 2023-02-27 | 4,920.00 | 4,965.00 | 4,710.00 | 4,795.00 | 1.5M |
| 2023-02-26 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0.0M |
| 2023-02-24 | 5,270.00 | 5,520.00 | 4,955.00 | 4,980.00 | 15.7M |
| 2023-02-23 | 4,855.00 | 4,930.00 | 4,700.00 | 4,830.00 | 1.5M |
| 2023-02-22 | 4,780.00 | 4,860.00 | 4,750.00 | 4,805.00 | 1.1M |
| 2023-02-21 | 5,010.00 | 5,180.00 | 4,870.00 | 4,890.00 | 4.1M |
| 2023-02-20 | 5,000.00 | 5,050.00 | 4,780.00 | 4,995.00 | 2.1M |
| 2023-02-19 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2023-02-17 | 4,965.00 | 5,080.00 | 4,900.00 | 5,000.00 | 2.2M |
| 2023-02-16 | 5,090.00 | 5,130.00 | 4,870.00 | 5,100.00 | 4.4M |
| 2023-02-15 | 5,110.00 | 5,250.00 | 5,010.00 | 5,160.00 | 8.8M |
| 2023-02-14 | 4,310.00 | 5,340.00 | 4,305.00 | 5,140.00 | 48.3M |
| 2023-02-13 | 4,215.00 | 4,310.00 | 4,150.00 | 4,260.00 | 0.4M |
| 2023-02-10 | 4,345.00 | 4,395.00 | 4,245.00 | 4,250.00 | 0.6M |
| 2023-02-09 | 4,320.00 | 4,345.00 | 4,220.00 | 4,335.00 | 0.6M |
| 2023-02-08 | 4,230.00 | 4,320.00 | 4,200.00 | 4,310.00 | 0.9M |
| 2023-02-07 | 4,100.00 | 4,260.00 | 4,100.00 | 4,195.00 | 1.0M |
| 2023-02-06 | 4,165.00 | 4,195.00 | 4,085.00 | 4,110.00 | 0.4M |
| 2023-02-05 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 0.0M |
| 2023-02-03 | 4,195.00 | 4,200.00 | 4,150.00 | 4,165.00 | 0.4M |
| 2023-02-02 | 4,190.00 | 4,300.00 | 4,145.00 | 4,185.00 | 1.1M |
| 2023-02-01 | 4,110.00 | 4,185.00 | 4,065.00 | 4,080.00 | 0.7M |
| 2023-01-31 | 4,030.00 | 4,145.00 | 4,030.00 | 4,060.00 | 0.4M |
| 2023-01-30 | 4,160.00 | 4,160.00 | 4,035.00 | 4,085.00 | 0.5M |
| 2023-01-27 | 4,095.00 | 4,135.00 | 4,080.00 | 4,105.00 | 0.5M |
| 2023-01-26 | 4,110.00 | 4,155.00 | 4,045.00 | 4,065.00 | 0.4M |
| 2023-01-25 | 4,100.00 | 4,170.00 | 4,040.00 | 4,105.00 | 1.0M |
| 2023-01-20 | 4,055.00 | 4,110.00 | 3,980.00 | 4,000.00 | 1.1M |
| 2023-01-19 | 3,875.00 | 4,035.00 | 3,820.00 | 4,020.00 | 1.0M |
| 2023-01-18 | 3,915.00 | 3,940.00 | 3,855.00 | 3,905.00 | 0.3M |
| 2023-01-17 | 3,920.00 | 4,085.00 | 3,885.00 | 3,915.00 | 0.9M |
| 2023-01-16 | 3,945.00 | 3,965.00 | 3,920.00 | 3,925.00 | 0.2M |
| 2023-01-13 | 3,935.00 | 3,970.00 | 3,925.00 | 3,930.00 | 0.2M |
| 2023-01-12 | 4,000.00 | 4,000.00 | 3,920.00 | 3,930.00 | 0.3M |
| 2023-01-11 | 4,005.00 | 4,055.00 | 3,945.00 | 3,975.00 | 0.6M |
| 2023-01-10 | 3,955.00 | 4,035.00 | 3,925.00 | 3,965.00 | 0.7M |
| 2023-01-09 | 3,960.00 | 3,990.00 | 3,910.00 | 3,955.00 | 0.6M |
| 2023-01-06 | 3,885.00 | 4,020.00 | 3,845.00 | 3,905.00 | 1.1M |
| 2023-01-05 | 3,905.00 | 3,930.00 | 3,840.00 | 3,885.00 | 0.7M |
| 2023-01-04 | 3,610.00 | 4,135.00 | 3,600.00 | 3,880.00 | 7.0M |
| 2023-01-03 | 3,505.00 | 3,785.00 | 3,450.00 | 3,645.00 | 1.7M |
| 2023-01-02 | 3,580.00 | 3,630.00 | 3,500.00 | 3,545.00 | 0.3M |